Invesco Markets Invesco Real Est SP US Selelct Sector ETF

(XRES)
Sector: n/a
$24.66
$-0.24 -0.96
Last updated: 14:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/06/2025 $24.77 $25.02 $24.68 $24.90 3,011
10/06/2025 $24.69 $24.80 $24.58 $24.80 3,778
09/06/2025 $24.62 $24.76 $24.50 $24.65 1,903
06/06/2025 $24.70 $24.79 $24.57 $24.63 1,168
05/06/2025 $24.61 $24.77 $24.54 $24.66 3,022
04/06/2025 $24.46 $24.64 $24.46 $24.58 749
03/06/2025 $24.50 $24.65 $24.33 $24.40 19,905
02/06/2025 $24.49 $24.51 $24.28 $24.45 486
30/05/2025 $24.57 $24.71 $24.47 $24.50 727
29/05/2025 $24.28 $24.63 $24.28 $24.50 2,765
28/05/2025 $24.29 $24.37 $24.17 $24.17 14,904
27/05/2025 $24.11 $24.29 $24.06 $24.29 18,156
26/05/2025 $24.00 $24.07 $23.79 $23.87 823
23/05/2025 $24.00 $24.07 $23.79 $23.87 823
22/05/2025 $24.04 $24.26 $23.78 $23.84 2,193
21/05/2025 $24.49 $24.67 $24.37 $24.45 1,121
20/05/2025 $24.73 $25.05 $24.65 $24.70 2,848
19/05/2025 $24.55 $24.77 $24.50 $24.72 905
16/05/2025 $24.55 $24.61 $24.42 $24.59 2,437
15/05/2025 $23.99 $24.25 $23.86 $24.25 832
14/05/2025 $24.16 $24.41 $23.90 $23.99 1,210
13/05/2025 $24.54 $24.63 $24.11 $24.30 4,856
12/05/2025 $24.83 $24.97 $24.46 $24.49 10,368
09/05/2025 $24.47 $24.51 $24.16 $24.51 543
08/05/2025 $24.64 $24.68 $24.42 $24.52 958
07/05/2025 $24.59 $24.66 $24.52 $24.63 2,676
06/05/2025 $24.61 $24.77 $24.40 $24.67 401,303
05/05/2025 $24.60 $24.73 $24.53 $24.66 255,620
02/05/2025 $24.60 $24.73 $24.53 $24.66 255,620
01/05/2025 $24.64 $24.64 $24.17 $24.48 3,392
30/04/2025 $24.17 $24.30 $23.92 $24.21 15,179
29/04/2025 $24.08 $24.23 $23.99 $24.12 262
28/04/2025 $23.84 $23.96 $23.66 $23.92 1,216
25/04/2025 $24.05 $24.07 $23.83 $23.83 403
24/04/2025 $23.81 $24.00 $23.76 $24.00 2,990
23/04/2025 $24.22 $24.36 $23.85 $23.85 73,629
22/04/2025 $23.67 $23.81 $23.46 $23.81 9,819
21/04/2025 $23.59 $23.91 $23.45 $23.84 2,786
18/04/2025 $23.59 $23.91 $23.45 $23.84 2,786
17/04/2025 $23.59 $23.91 $23.45 $23.84 2,786
16/04/2025 $23.55 $23.73 $23.28 $23.71 10,865
15/04/2025 $23.40 $23.60 $23.32 $23.55 210,168
14/04/2025 $23.20 $23.40 $22.86 $23.36 8,483
11/04/2025 $22.57 $22.90 $22.32 $22.34 10,753
10/04/2025 $22.94 $23.32 $22.45 $22.45 4,178
09/04/2025 $21.80 $21.80 $21.10 $21.60 20,125
08/04/2025 $22.81 $23.15 $22.55 $22.59 52,656
07/04/2025 $22.45 $22.98 $22.02 $22.14 23,260
04/04/2025 $23.94 $24.15 $23.41 $23.44 2,693
03/04/2025 $24.35 $24.85 $24.09 $24.36 5,420
02/04/2025 $24.63 $24.88 $24.45 $24.75 34,151
01/04/2025 $24.63 $24.75 $24.60 $24.64 14,144
31/03/2025 $24.47 $24.67 $24.38 $24.60 5,056
28/03/2025 $24.45 $24.52 $24.34 $24.35 7,472
27/03/2025 $24.50 $24.74 $24.41 $24.44 6,113
26/03/2025 $24.50 $24.56 $24.33 $24.42 4,386
25/03/2025 $24.56 $24.75 $24.41 $24.41 1,384
24/03/2025 $24.49 $24.65 $24.31 $24.63 4,916
21/03/2025 $24.54 $24.62 $24.30 $24.39 3,603
20/03/2025 $24.55 $24.76 $24.46 $24.60 4,669
19/03/2025 $24.55 $24.68 $24.41 $24.53 7,254
18/03/2025 $24.70 $24.82 $24.48 $24.59 5,178
17/03/2025 $24.17 $24.71 $24.10 $24.61 8,869
14/03/2025 $23.86 $24.20 $23.78 $24.12 29,160
13/03/2025 $24.26 $24.45 $23.90 $23.97 8,373
12/03/2025 $24.47 $24.58 $24.24 $24.28 33,574
11/03/2025 $24.60 $25.01 $24.36 $24.35 32,501
10/03/2025 $24.91 $25.09 $24.75 $24.88 2,210
07/03/2025 $24.89 $24.92 $24.63 $24.63 402
06/03/2025 $25.34 $25.41 $24.88 $24.97 4,405
05/03/2025 $25.24 $25.32 $25.08 $25.08 11,545
04/03/2025 $25.55 $25.65 $25.23 $25.25 59,080
03/03/2025 $25.35 $25.59 $25.25 $25.50 15,499
28/02/2025 $25.27 $25.40 $24.97 $25.19 6,032
27/02/2025 $25.06 $25.22 $24.97 $25.19 3,642
26/02/2025 $25.16 $25.32 $25.05 $25.17 4,387
25/02/2025 $24.93 $25.18 $24.82 $25.17 10,967
24/02/2025 $24.86 $24.93 $24.77 $24.93 1,912
21/02/2025 $24.83 $25.05 $24.80 $24.84 118
20/02/2025 $24.80 $24.90 $24.73 $24.80 543
19/02/2025 $24.76 $24.82 $24.60 $24.71 20,131
18/02/2025 $24.65 $24.82 $24.63 $24.70 2,281
17/02/2025 $24.60 $24.68 $24.51 $24.68 1,188
14/02/2025 $24.79 $24.90 $24.71 $24.81 16,559
13/02/2025 $24.53 $24.70 $24.46 $24.65 55,276
12/02/2025 $24.77 $24.78 $24.35 $24.42 23,795
11/02/2025 $24.61 $24.67 $24.48 $24.67 18,813
10/02/2025 $24.68 $24.83 $24.45 $24.53 854
07/02/2025 $24.69 $24.77 $24.51 $24.50 18,632
06/02/2025 $24.64 $24.77 $24.55 $24.57 17,541
05/02/2025 $24.26 $24.57 $24.02 $24.57 26,884
04/02/2025 $24.26 $24.27 $24.00 $24.33 45,291
03/02/2025 $24.19 $24.33 $23.75 $24.33 15,407
31/01/2025 $24.29 $24.50 $24.25 $24.50 9,522
30/01/2025 $24.16 $24.48 $24.14 $24.43 6,612
29/01/2025 $24.22 $24.42 $24.17 $24.17 1,602
28/01/2025 $24.54 $24.65 $24.32 $24.32 7,610
27/01/2025 $24.39 $24.70 $24.32 $24.35 29,183
24/01/2025 $24.39 $24.45 $24.21 $24.45 64,792
23/01/2025 $24.10 $24.17 $23.94 $24.15 1,715
22/01/2025 $24.46 $24.71 $24.20 $24.22 8,981
21/01/2025 $24.21 $24.44 $24.09 $24.43 70,180
20/01/2025 $24.14 $24.20 $23.99 $24.16 1,828
17/01/2025 $24.07 $24.21 $24.03 $24.17 20,981
16/01/2025 $23.57 $23.93 $23.53 $23.68 36,644
15/01/2025 $23.46 $24.00 $23.44 $23.68 38,348
14/01/2025 $23.31 $23.46 $23.28 $23.42 3,072
13/01/2025 $22.92 $23.08 $22.80 $22.97 15,354
10/01/2025 $23.45 $23.58 $23.08 $23.08 35,257
09/01/2025 $23.50 $23.57 $23.30 $23.50 372
08/01/2025 $23.49 $23.67 $23.27 $23.47 20,605
07/01/2025 $23.61 $23.78 $23.45 $23.61 28,475
06/01/2025 $23.91 $24.08 $23.82 $23.89 33,859
03/01/2025 $23.70 $23.83 $23.59 $23.82 19,678
02/01/2025 $23.89 $24.12 $23.73 $23.82 43,618
01/01/2025 $23.63 $23.80 $23.63 $23.71 5,752
31/12/2024 $23.63 $23.80 $23.63 $23.71 5,752
30/12/2024 $23.72 $23.82 $23.42 $23.53 12,698
27/12/2024 $24.28 $24.28 $23.80 $23.86 11,231
26/12/2024 $23.77 $23.84 $23.69 $23.76 1,432
25/12/2024 $23.77 $23.84 $23.69 $23.76 1,432
24/12/2024 $23.77 $23.84 $23.69 $23.76 1,432
23/12/2024 $23.73 $23.73 $23.52 $23.63 49,121
20/12/2024 $23.31 $23.84 $23.19 $23.84 11,111
19/12/2024 $23.71 $23.81 $23.55 $23.58 18,710
18/12/2024 $24.62 $24.68 $24.52 $24.55 23,251
17/12/2024 $24.65 $24.77 $24.60 $24.77 10,189
16/12/2024 $24.93 $24.99 $24.85 $24.97 5,906
13/12/2024 $25.09 $25.10 $24.86 $24.96 13,294
12/12/2024 $24.91 $25.19 $24.84 $25.17 131,262